Công ty Cổ phần Tập đoàn KSFinance (ksf)

79.90
-0.10
(-0.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		1.50 1.91% 555,700 56,700 4.6
69.80
83.70
79.90
2 tháng
(2026-01-12) 		13.40 20.12% 1,313,700 147,800 11.9
65
85.40
79.90
3 tháng
(2025-12-15) 		7.40 10.19% 1,808,700 146,700 11.8
65
85.40
79.90
6 tháng
(2025-09-15) 		0.20 0.25% 3,554,600 146,100 11.7
65
90.90
79.90
12 tháng
(2025-03-18) 		7.20 9.89% 6,346,900 149,000 12.0
57.50
90.90
79.90
24 tháng
(2024-03-25) 		39.30 96.56% 10,836,174 151,700 12.1
39.80
90.90
79.90
36 tháng
(2023-03-29) 		40 100% 15,552,225 152,700 12.1
36.70
90.90
79.90
60 tháng
(2021-10-06) 		33.20 70.94% 54,442,040 152,700 12.1
36.70
124.50
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
106.80
 24,100 107.20 108 106.80 0 0 0
08/03/2022
107.20
 48,000 107.50 108 107.20 0 0 0
07/03/2022
107.50
 18,500 108.30 108.30 107.50 0 0 0
04/03/2022
108.30
 32,900 108.30 119.10 108 0 0 0
03/03/2022
108.30
 41,300 108.60 108.80 108.30 0 0 0
02/03/2022
108.80
 24,600 108.80 109 108.70 0 0 0
01/03/2022
108.70
 32,800 108.90 108.90 108.50 0 0 0
28/02/2022
109.10
 31,200 108.50 109.20 108.50 0 0 0
25/02/2022
109.10
 24,400 107.90 109.20 107.90 0 0 0
24/02/2022
107.90
 36,907 108.20 108.40 107.90 0 0 0
23/02/2022
108.40
 12,600 118.80 118.80 108 0 0 0
22/02/2022
108
 26,400 110.60 110.60 108 0 0 0
21/02/2022
110
 43,200 110.80 110.90 110 0 0 0
18/02/2022
111.40
 26,700 110.70 111.40 110.70 0 0 0
17/02/2022
110.80
 3,000 111 111 110.80 0 0 0
16/02/2022
110.90
 20,700 110.80 110.90 110.50 0 0 0
15/02/2022
112
 700 123.60 123.60 112 0 0 0
14/02/2022
112.40
 22,800 117.80 117.80 112.40 0 0 0
11/02/2022
117.80
 21,600 119.50 119.50 117.80 0 0 0
10/02/2022
121.50
 13,500 122.50 122.50 121.50 0 0 0
09/02/2022
124.50
 7,009 122.40 124.50 122.20 0 0 0
08/02/2022
122.30
 14,200 122.30 122.60 122 0 0 0
07/02/2022
124.50
 11,800 116.80 124.50 116.80 0 0 0
28/01/2022
124
 10,300 105.50 124 105.50 0 0 0
27/01/2022
113
 4,300 98.70 113 98.70 0 0 0
26/01/2022
103.50
 31,700 101.50 110 101.50 0 0 0
25/01/2022
101.50
 165,400 95.80 107.80 95.80 0 0 0
24/01/2022
98
 1,900 97.30 98 97.20 0 0 0
21/01/2022
97.60
 2,700 97.60 102.60 97.40 0 0 0
20/01/2022
97.60
 9,812 97 97.60 97 0 0 0
19/01/2022
97.50
 9,708 109 109 97.30 0 0 0
18/01/2022
100
 196,900 97.50 101 96.70 0 0 0
17/01/2022
100
 24,612 95.50 102.20 95.50 0 0 0
14/01/2022
93
 84,700 85.50 94 83.30 0 0 0
13/01/2022
85.50
 142,500 77.80 85.50 77.70 0 0 0
12/01/2022
77.80
 174,100 79.30 79.30 76.80 0 0 0
11/01/2022
79.50
 294,100 80 81.30 77.50 0 0 0
10/01/2022
81.20
 194,507 90 90 81.20 0 0 0
07/01/2022
90
 3,400 87.50 90 87.50 0 0 0
06/01/2022
87.50
 13,102 79.60 87.50 79.60 0 0 0
05/01/2022
79.60
 381,600 76.80 79.60 76.70 0 0 0
04/01/2022
77
 224,400 77 77.20 76.30 0 0 0
31/12/2021
76.80
 398,116 77.60 78.30 76.80 0 0 0
30/12/2021
77.50
 289,700 76.30 77.80 75.80 0 0 0
29/12/2021
76
 349,900 72.70 76 72.60 0 0 0
28/12/2021
72.80
 309,200 69.10 72.80 69.10 0 0 0
27/12/2021
69.60
 338,800 70 70 68.80 0 0 0
24/12/2021
69
 401,600 68 69.80 67.90 0 0 0
23/12/2021
68
 392,400 70.20 70.80 68 0 0 0
22/12/2021
70.20
 314,900 70 70.60 69.90 0 0 0
21/12/2021
70.10
 273,500 70.80 70.80 70 0 0 0
20/12/2021
70.50
 300,800 71.50 71.50 70.50 0 0 0
17/12/2021
72.80
 364,900 71 72.80 70 0 0 0
16/12/2021
71.30
 284,700 71 71.30 71 0 0 0
15/12/2021
71.30
 440,800 71.20 71.30 70.60 0 0 0
14/12/2021
71.70
 341,400 72 72 70.80 0 0 0
13/12/2021
72.30
 343,200 70.70 72.30 70.70 0 0 0
10/12/2021
71
 400,600 69.50 71.30 69.10 0 0 0
09/12/2021
69.10
 371,800 71.60 72 69.10 0 0 0
08/12/2021
71.50
 386,000 72.50 72.50 71.20 0 0 0
07/12/2021
71.30
 323,300 71.40 72 70.60 0 0 0
06/12/2021
71.50
 371,200 71.90 71.90 70.30 0 0 0
03/12/2021
72
 273,100 71.60 72.60 71.50 0 0 0
02/12/2021
71.30
 222,003 71.20 72 70.80 0 0 0
01/12/2021
71.20
 240,900 72.50 72.50 70.90 0 0 0
30/11/2021
70.90
 208,500 71.10 71.50 70.80 0 0 0
29/11/2021
71.20
 258,000 72.50 72.50 70.50 0 0 0
26/11/2021
71
 256,210 72.50 72.50 70.90 0 0 0
25/11/2021
71
 337,300 72.20 72.20 70.50 0 0 0
24/11/2021
71.90
 230,800 72.80 72.80 70.80 0 0 0
23/11/2021
71.60
 237,700 73.30 73.30 71.60 0 0 0
22/11/2021
72
 216,550 73.50 74.50 72 0 0 0
19/11/2021
73
 257,200 77 77 73 0 0 0
18/11/2021
77.90
 228,200 75.80 78 75 0 0 0
17/11/2021
79
 349,200 72.80 79 72.40 0 0 0
16/11/2021
72.20
 300,200 76 76 71.30 0 0 0
15/11/2021
76.80
 275,700 72 76.80 70.80 0 0 0
12/11/2021
70.70
 244,260 70 71.40 69.50 0 0 0
11/11/2021
69.90
 255,800 69 71.50 69 0 0 0
10/11/2021
69.70
 241,100 70 71 68.90 0 0 0
09/11/2021
68.80
 174,600 70 72.20 68.60 0 0 0
08/11/2021
67.80
 295,600 73.80 74 67.80 0 0 0
05/11/2021
72.10
 192,500 73.60 75.80 72.10 0 0 0
04/11/2021
72.10
 315,200 71.80 74.30 71.10 0 0 0
03/11/2021
71.80
 335,305 73.80 73.80 71.30 0 0 0
02/11/2021
72.20
 257,100 71 73.60 71 0 0 0
01/11/2021
71
 255,801 75.50 77 71 0 0 0
29/10/2021
74.50
 194,730 80 80.70 74.50 0 0 0
28/10/2021
80
 214,006 78 80 78 0 0 0
27/10/2021
78.90
 288,564 77 80 76.90 0 0 0
26/10/2021
76.80
 275,500 79.80 80 75.10 0 0 0
25/10/2021
77.10
 371,200 77.50 80 76.10 0 0 0
22/10/2021
75.80
 231,760 75.10 80 73.90 0 0 0
21/10/2021
75.10
 266,700 84.60 84.60 73.40 0 0 0
20/10/2021
79
 174,100 73 79 72 0 0 0
19/10/2021
71.90
 266,500 66.20 72.80 66.20 0 0 0
18/10/2021
66.20
 403,700 73.30 73.30 66.20 0 0 0
15/10/2021
73.30
 288,200 82 82 71.10 0 0 0
14/10/2021
76.40
 652,100 82.60 82.60 70 0 0 0
13/10/2021
75.10
 91,000 75.10 75.10 75.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |